Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.82 | 27.97 | 27.78 | 27.78 | 353,342 | -0.09(-0.32%) |
Feb 27, 2023 | 27.99 | 28.09 | 27.79 | 27.87 | 359,267 | +0.10(+0.35%) |
Feb 24, 2023 | 27.71 | 27.81 | 27.55 | 27.77 | 361,205 | -0.28(-0.98%) |
Feb 23, 2023 | 28.07 | 28.15 | 27.73 | 28.04 | 261,418 | +0.14(+0.49%) |
Feb 22, 2023 | 27.93 | 28.05 | 27.80 | 27.91 | 424,376 | +0.01(+0.04%) |
Feb 21, 2023 | 28.24 | 28.28 | 27.90 | 27.90 | 388,289 | -0.63(-2.21%) |
Feb 17, 2023 | 28.50 | 28.54 | 28.31 | 28.53 | 385,057 | -0.08(-0.28%) |
Feb 16, 2023 | 28.58 | 28.91 | 28.58 | 28.60 | 279,074 | -0.34(-1.19%) |
Feb 15, 2023 | 28.69 | 28.97 | 28.65 | 28.95 | 265,532 | +0.10(+0.34%) |
Feb 14, 2023 | 28.70 | 28.99 | 28.56 | 28.85 | 311,548 | +0.03(+0.10%) |
Feb 13, 2023 | 28.52 | 28.84 | 28.49 | 28.82 | 462,194 | +0.33(+1.17%) |
Feb 10, 2023 | 28.31 | 28.53 | 28.30 | 28.49 | 321,391 | +0.07(+0.24%) |
Feb 09, 2023 | 28.92 | 28.95 | 28.35 | 28.42 | 438,228 | -0.28(-0.96%) |
Feb 08, 2023 | 28.86 | 28.98 | 28.66 | 28.69 | 324,335 | -0.34(-1.19%) |
Feb 07, 2023 | 28.60 | 29.12 | 28.52 | 29.04 | 367,608 | +0.34(+1.20%) |
Feb 06, 2023 | 28.68 | 28.77 | 28.58 | 28.69 | 454,690 | -0.19(-0.65%) |
Feb 03, 2023 | 28.83 | 29.20 | 28.80 | 28.88 | 406,934 | -0.30(-1.01%) |
Feb 02, 2023 | 29.04 | 29.27 | 28.89 | 29.18 | 488,086 | +0.41(+1.44%) |
Feb 01, 2023 | 28.36 | 28.93 | 28.17 | 28.76 | 429,671 | +0.32(+1.14%) |
Jan 31, 2023 | 28.03 | 28.44 | 27.99 | 28.44 | 323,730 | +0.44(+1.58%) |
Jan 30, 2023 | 28.14 | 28.28 | 27.96 | 27.99 | 315,850 | -0.32(-1.15%) |
Jan 27, 2023 | 28.16 | 28.48 | 28.16 | 28.32 | 314,875 | +0.05(+0.17%) |
Jan 26, 2023 | 28.18 | 28.27 | 27.94 | 28.27 | 317,215 | +0.31(+1.13%) |
Jan 25, 2023 | 27.65 | 27.98 | 27.50 | 27.95 | 431,976 | +0.00(+0.00%) |
Jan 24, 2023 | 27.91 | 28.22 | 27.80 | 27.95 | 391,825 | -0.03(-0.11%) |
Jan 23, 2023 | 27.72 | 28.12 | 27.66 | 27.98 | 238,696 | +0.35(+1.28%) |
Jan 20, 2023 | 27.23 | 27.65 | 27.14 | 27.63 | 478,195 | +0.49(+1.81%) |
Jan 19, 2023 | 27.22 | 27.29 | 27.02 | 27.14 | 538,772 | -0.23(-0.83%) |
Jan 18, 2023 | 27.86 | 27.97 | 27.34 | 27.36 | 458,317 | -0.42(-1.52%) |
Jan 17, 2023 | 27.82 | 27.95 | 27.74 | 27.79 | 338,163 | -0.04(-0.14%) |
Jan 13, 2023 | 27.49 | 27.87 | 27.48 | 27.83 | 266,788 | +0.11(+0.39%) |
Jan 12, 2023 | 27.67 | 27.80 | 27.39 | 27.72 | 588,908 | +0.15(+0.54%) |
Jan 11, 2023 | 27.38 | 27.59 | 27.31 | 27.57 | 1,914,330 | +0.30(+1.12%) |
Jan 10, 2023 | 26.98 | 27.27 | 26.96 | 27.27 | 593,447 | +0.23(+0.84%) |
Jan 09, 2023 | 27.21 | 27.43 | 27.03 | 27.04 | 426,968 | -0.02(-0.07%) |
Jan 06, 2023 | 26.64 | 27.11 | 26.47 | 27.06 | 411,827 | +0.62(+2.34%) |
Jan 05, 2023 | 26.53 | 26.57 | 26.36 | 26.44 | 502,398 | -0.26(-0.96%) |
Jan 04, 2023 | 26.61 | 26.84 | 26.47 | 26.70 | 732,464 | +0.21(+0.78%) |
Jan 03, 2023 | 26.76 | 26.87 | 26.28 | 26.49 | 949,075 | -0.10(-0.37%) |
Dec 30, 2022 | 26.50 | 26.62 | 26.32 | 26.59 | 1,550,687 | -0.08(-0.30%) |
Dec 29, 2022 | 26.36 | 26.72 | 26.36 | 26.67 | 782,062 | +0.47(+1.80%) |
Dec 28, 2022 | 26.55 | 26.66 | 26.17 | 26.19 | 1,093,347 | -0.33(-1.26%) |
Dec 27, 2022 | 26.60 | 26.66 | 26.42 | 26.53 | 1,166,994 | -0.08(-0.30%) |
Dec 23, 2022 | 26.39 | 26.64 | 26.29 | 26.61 | 1,027,920 | +0.14(+0.52%) |
Dec 22, 2022 | 26.66 | 26.66 | 26.06 | 26.47 | 1,150,689 | -0.38(-1.43%) |
Dec 21, 2022 | 26.66 | 26.92 | 26.62 | 26.85 | 829,205 | +0.40(+1.53%) |
Dec 20, 2022 | 26.34 | 26.55 | 26.25 | 26.45 | 1,118,664 | +0.06(+0.23%) |
Dec 19, 2022 | 26.67 | 26.67 | 26.26 | 26.39 | 962,514 | -0.24(-0.92%) |
Dec 16, 2022 | 26.75 | 26.81 | 26.45 | 26.63 | 1,166,623 | -0.29(-1.09%) |
Dec 15, 2022 | 27.30 | 27.30 | 26.81 | 26.93 | 741,866 | -0.69(-2.48%) |
Dec 14, 2022 | 27.76 | 27.99 | 27.39 | 27.61 | 1,407,738 | -0.15(-0.53%) |
Dec 13, 2022 | 28.39 | 28.39 | 27.58 | 27.76 | 670,009 | +0.21(+0.75%) |
Dec 12, 2022 | 27.25 | 27.56 | 27.18 | 27.55 | 733,684 | +0.38(+1.42%) |
Dec 09, 2022 | 27.32 | 27.47 | 27.16 | 27.17 | 579,693 | -0.24(-0.87%) |
Dec 08, 2022 | 27.35 | 27.49 | 27.22 | 27.41 | 941,301 | +0.23(+0.83%) |
Dec 07, 2022 | 27.15 | 27.36 | 27.14 | 27.18 | 768,919 | -0.06(-0.22%) |
Dec 06, 2022 | 27.60 | 27.66 | 27.09 | 27.24 | 740,618 | -0.42(-1.52%) |
Dec 05, 2022 | 28.01 | 28.05 | 27.55 | 27.66 | 691,437 | -0.56(-1.98%) |
Dec 02, 2022 | 27.87 | 28.27 | 27.87 | 28.22 | 675,410 | -0.02(-0.07%) |